Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
358.2020 KRW |
2,947,251.7417 SXP |
353.9000 KRW |
349.9000 KRW |
364.9000 KRW |
362.4000 KRW |
| 2024-06-24 |
342.9604 KRW |
3,757,789.4654 SXP |
346.1000 KRW |
334.6000 KRW |
353.0000 KRW |
353.0000 KRW |
| 2024-06-23 |
355.0928 KRW |
1,268,607.9206 SXP |
357.2000 KRW |
345.6000 KRW |
361.8000 KRW |
347.7000 KRW |
| 2024-06-22 |
354.5396 KRW |
1,392,620.0920 SXP |
353.8000 KRW |
350.0000 KRW |
361.9000 KRW |
356.4000 KRW |
| 2024-06-21 |
361.4473 KRW |
3,894,214.9479 SXP |
358.4000 KRW |
351.0000 KRW |
375.6000 KRW |
354.0000 KRW |
| 2024-06-20 |
356.4014 KRW |
2,392,956.0002 SXP |
345.9000 KRW |
345.2000 KRW |
363.8000 KRW |
358.4000 KRW |
| 2024-06-19 |
346.7906 KRW |
2,886,337.9280 SXP |
340.0000 KRW |
336.4000 KRW |
352.7000 KRW |
346.4000 KRW |
| 2024-06-18 |
333.0918 KRW |
8,137,081.5455 SXP |
358.1000 KRW |
313.3000 KRW |
360.1000 KRW |
339.7000 KRW |
| 2024-06-17 |
373.6725 KRW |
10,745,599.2793 SXP |
389.7000 KRW |
345.0000 KRW |
399.0000 KRW |
358.4000 KRW |
| 2024-06-16 |
396.0000 KRW |
2,804,854.4195 SXP |
401.2000 KRW |
389.4000 KRW |
402.2000 KRW |
389.5000 KRW |
| 2024-06-15 |
398.9537 KRW |
1,127,038.8503 SXP |
396.5000 KRW |
394.5000 KRW |
402.2000 KRW |
400.9000 KRW |
| 2024-06-14 |
405.8530 KRW |
3,916,330.7075 SXP |
412.0000 KRW |
392.0000 KRW |
417.8000 KRW |
395.7000 KRW |
| 2024-06-13 |
416.2064 KRW |
1,679,932.9519 SXP |
424.1000 KRW |
407.0000 KRW |
425.6000 KRW |
412.8000 KRW |
| 2024-06-12 |
416.6855 KRW |
3,213,223.2146 SXP |
409.5000 KRW |
399.4000 KRW |
429.5000 KRW |
423.0000 KRW |
| 2024-06-11 |
413.1376 KRW |
4,398,586.3269 SXP |
423.6000 KRW |
401.0000 KRW |
423.9000 KRW |
412.3000 KRW |
| 2024-06-10 |
425.9521 KRW |
2,587,648.7571 SXP |
430.6000 KRW |
418.5000 KRW |
432.0000 KRW |
422.5000 KRW |
| 2024-06-09 |
428.9677 KRW |
1,804,847.3913 SXP |
428.3000 KRW |
423.8000 KRW |
433.7000 KRW |
430.8000 KRW |
| 2024-06-08 |
437.0238 KRW |
4,558,049.7888 SXP |
447.4000 KRW |
422.7000 KRW |
451.7000 KRW |
426.0000 KRW |
| 2024-06-07 |
459.8365 KRW |
8,283,585.0707 SXP |
480.6000 KRW |
417.3000 KRW |
489.9000 KRW |
444.6000 KRW |
| 2024-06-06 |
484.5758 KRW |
3,809,983.0765 SXP |
484.4000 KRW |
475.9000 KRW |
495.9000 KRW |
481.0000 KRW |
| 2024-06-05 |
481.6385 KRW |
2,951,231.3304 SXP |
477.6000 KRW |
476.8000 KRW |
487.0000 KRW |
483.9000 KRW |
| 2024-06-04 |
466.3471 KRW |
2,977,010.5402 SXP |
469.0000 KRW |
459.8000 KRW |
477.7000 KRW |
477.6000 KRW |
| 2024-06-03 |
475.1930 KRW |
5,493,857.9094 SXP |
467.8000 KRW |
462.9000 KRW |
492.5000 KRW |
468.9000 KRW |
| 2024-06-02 |
477.3673 KRW |
3,478,953.7329 SXP |
475.9000 KRW |
467.0000 KRW |
483.9000 KRW |
468.0000 KRW |
| 2024-06-01 |
472.8304 KRW |
1,341,994.3444 SXP |
475.6000 KRW |
470.2000 KRW |
477.0000 KRW |
477.0000 KRW |
| 2024-05-31 |
476.1956 KRW |
3,025,164.3939 SXP |
478.2000 KRW |
469.9000 KRW |
483.0000 KRW |
478.4000 KRW |
| 2024-05-30 |
482.2391 KRW |
3,829,941.9014 SXP |
484.6000 KRW |
470.9000 KRW |
492.5000 KRW |
479.5000 KRW |
| 2024-05-29 |
491.8750 KRW |
4,068,064.5873 SXP |
492.0000 KRW |
484.8000 KRW |
498.4000 KRW |
486.3000 KRW |
| 2024-05-28 |
485.6243 KRW |
3,632,670.1870 SXP |
492.8000 KRW |
476.2000 KRW |
495.2000 KRW |
493.8000 KRW |
| 2024-05-27 |
488.5735 KRW |
5,982,661.4970 SXP |
492.8000 KRW |
480.7000 KRW |
497.7000 KRW |
492.8000 KRW |
| 2024-05-26 |
507.2017 KRW |
24,612,057.2284 SXP |
507.4000 KRW |
490.5000 KRW |
522.5000 KRW |
492.5000 KRW |
| 2024-05-25 |
513.3803 KRW |
41,290,349.9323 SXP |
484.4000 KRW |
481.1000 KRW |
528.4000 KRW |
507.6000 KRW |
| 2024-05-24 |
475.1298 KRW |
4,407,892.8825 SXP |
470.9000 KRW |
464.4000 KRW |
484.7000 KRW |
484.7000 KRW |
| 2024-05-23 |
469.5319 KRW |
5,281,500.6853 SXP |
475.5000 KRW |
451.6000 KRW |
481.0000 KRW |
468.4000 KRW |
| 2024-05-22 |
477.1766 KRW |
5,193,154.0712 SXP |
482.6000 KRW |
469.1000 KRW |
484.9000 KRW |
476.9000 KRW |
| 2024-05-21 |
481.0899 KRW |
5,057,045.0072 SXP |
480.3000 KRW |
471.8000 KRW |
489.0000 KRW |
481.0000 KRW |
| 2024-05-20 |
458.4268 KRW |
6,344,085.4418 SXP |
449.4000 KRW |
440.0000 KRW |
480.0000 KRW |
478.9000 KRW |
| 2024-05-19 |
460.7571 KRW |
2,329,332.6897 SXP |
471.0000 KRW |
448.0000 KRW |
471.7000 KRW |
452.0000 KRW |
| 2024-05-18 |
471.6064 KRW |
1,629,511.7160 SXP |
470.4000 KRW |
467.5000 KRW |
475.0000 KRW |
470.5000 KRW |
| 2024-05-17 |
464.5366 KRW |
2,764,116.9359 SXP |
460.6000 KRW |
455.4000 KRW |
471.5000 KRW |
471.4000 KRW |
| 2024-05-16 |
463.3396 KRW |
4,500,673.6597 SXP |
462.5000 KRW |
455.9000 KRW |
468.2000 KRW |
460.1000 KRW |
| 2024-05-15 |
451.7667 KRW |
4,173,724.8621 SXP |
439.9000 KRW |
435.8000 KRW |
464.3000 KRW |
462.8000 KRW |
| 2024-05-14 |
445.8823 KRW |
3,198,740.5503 SXP |
450.9000 KRW |
438.3000 KRW |
453.3000 KRW |
439.1000 KRW |
| 2024-05-13 |
445.1275 KRW |
4,566,875.9607 SXP |
452.9000 KRW |
432.8000 KRW |
457.9000 KRW |
450.4000 KRW |
| 2024-05-12 |
458.2592 KRW |
1,906,525.5061 SXP |
458.3000 KRW |
451.5000 KRW |
465.0000 KRW |
452.0000 KRW |
| 2024-05-11 |
460.5617 KRW |
2,978,087.5333 SXP |
460.0000 KRW |
454.8000 KRW |
465.5000 KRW |
458.6000 KRW |
| 2024-05-10 |
470.9146 KRW |
4,398,333.9466 SXP |
472.6000 KRW |
457.4000 KRW |
479.5000 KRW |
462.1000 KRW |
| 2024-05-09 |
461.5364 KRW |
4,089,078.6304 SXP |
462.9000 KRW |
453.6000 KRW |
474.8000 KRW |
472.6000 KRW |
| 2024-05-08 |
471.2443 KRW |
9,792,086.9210 SXP |
472.6000 KRW |
457.1000 KRW |
485.6000 KRW |
462.4000 KRW |
| 2024-05-07 |
478.7104 KRW |
4,198,673.6769 SXP |
478.9000 KRW |
470.0000 KRW |
486.0000 KRW |
472.9000 KRW |